Dark

JPM20260918C410
JPM Sep 18 2026 410.00 Call (JPM260918C00410000)
option OPRA

EOD

Jun 26, 2026

0.5500-17.910%(-0.1200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.5500	0.5500	0.5500	0.5500	-17.910%	20	1,403	0.000%
2026-06-25	0.7700	0.9600	0.6700	0.6700	-2.899%	18	1,403	-17.910%
2026-06-23	0.6900	0.6900	0.6900	0.6900	+43.750%	2	1,401	-20.290%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-26.154%	55	1,388	+14.583%
2026-06-17	0.8200	0.8200	0.6500	0.6500	+8.333%	35	1,388	-15.385%
2026-06-16	0.4300	0.6200	0.4300	0.6000	+57.895%	50	1,388	-8.333%
2026-06-11	0.3800	0.3800	0.3800	0.3800	-19.149%	2	1,339	+44.737%
2026-06-10	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1,339	+17.021%
2026-06-05	0.5200	0.5200	0.4800	0.4800	+50.000%	60	1,339	+14.583%
2026-06-03	0.3200	0.3200	0.3200	0.3200	-5.882%	3	1,372	+71.875%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-15.000%	4	1,372	+61.765%
2026-05-18	0.4000	0.4000	0.4000	0.4000	+33.333%	50	1,372	+37.500%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-28.571%	10	1,352	+83.333%
2026-05-07	0.4200	0.4200	0.4200	0.4200	+27.273%	2	1,342	+30.952%
2026-04-29	0.3500	0.3700	0.3300	0.3300	-34.000%	15	1,342	+66.667%
2026-04-28	0.4200	0.5000	0.4200	0.5000	0.000%	6	1,332	+10.000%
2026-04-22	0.5200	0.5200	0.5000	0.5000	-16.667%	21	1,332	+10.000%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+20.000%	22	1,297	-8.333%
2026-04-02	0.5000	0.5000	0.5000	0.5000	+19.048%	2	1,299	+10.000%
2026-03-19	0.5000	0.5000	0.3500	0.4200	-30.000%	4	1,299	+30.952%
2026-03-12	0.4800	0.6100	0.4800	0.6000	-7.692%	9	1,302	-8.333%
2026-03-10	0.6500	0.6500	0.6500	0.6500	-31.579%	1	1,301	-15.385%
2026-03-05	0.9900	0.9900	0.9500	0.9500	-11.215%	2	1,301	-42.105%
2026-03-04	1.0600	1.0700	1.0600	1.0700	-14.400%	10	1,300	-48.598%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-31.694%	5	1,299	-56.000%
2026-02-18	1.8200	1.8300	1.8200	1.8300	+5.172%	10	1,299	-69.945%
2026-02-17	1.7400	1.7400	1.7400	1.7400	-38.947%	10	1,306	-68.391%
2026-02-09	2.8500	2.8500	2.8500	2.8500	-2.730%	50	1,301	-80.702%
2026-02-06	2.9200	2.9300	2.9200	2.9300	+50.256%	349	1,268	-81.229%
2026-02-05	2.0800	2.0800	1.9500	1.9500	-7.143%	2	1,093	-71.795%
2026-02-04	2.2000	2.2000	2.1000	2.1000	+16.667%	2	1,093	-73.810%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+37.405%	5	1,093	-69.444%
2026-01-27	1.3100	1.3100	1.3100	1.3100	+1.550%	2	1,088	-58.015%
2026-01-23	1.2900	1.2900	1.2900	1.2900	-32.813%	8	1,088	-57.364%
2026-01-21	1.9200	1.9200	1.9200	1.9200	+10.983%	2	1,091	-71.354%
2026-01-20	1.7500	1.7500	1.7300	1.7300	-24.123%	18	1,089	-68.208%
2026-01-16	2.3200	2.3200	2.2800	2.2800	-3.797%	10	1,076	-75.877%
2026-01-13	2.7000	2.7000	2.3500	2.3700	-35.946%	16	1,076	-76.793%
2026-01-12	3.9500	3.9500	3.7000	3.7000	-17.778%	8	1,074	-85.135%
2026-01-09	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,071	-87.778%
2026-01-08	4.7000	4.7000	4.7000	4.7000	-11.820%	2	1,070	-88.298%
2026-01-06	5.0600	5.3300	5.0600	5.3300	+2.107%	5	1,070	-89.681%
2026-01-05	5.4000	5.4900	5.2000	5.2200	+45.404%	100	1,065	-89.464%
2025-12-30	3.6000	3.6000	3.5500	3.5900	-10.250%	20	1,061	-84.680%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-1.235%	6	1,056	-86.250%
2025-12-24	4.0500	4.0500	4.0500	4.0500	+2.532%	2	1,056	-86.420%
2025-12-23	3.9500	3.9500	3.9500	3.9500	+14.493%	11	1,056	-86.076%
2025-12-22	3.3500	3.5000	3.3500	3.4500	+15.000%	33	1,056	-84.058%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-25.373%	1	1,044	-81.667%
2025-12-15	4.0200	4.0200	4.0200	4.0200	+0.752%	1	1,043	-86.318%
2025-12-12	4.1000	4.1000	3.9900	3.9900	+39.510%	28	1,043	-86.216%
2025-12-10	2.7800	2.8600	2.7800	2.8600	+13.944%	4	1,019	-80.769%
2025-12-09	2.4200	2.7700	2.4200	2.5100	-26.176%	12	1,017	-78.088%
2025-11-20	3.4000	3.4000	3.4000	3.4000	-2.299%	2	1,018	-83.824%
2025-11-19	3.4500	3.4800	3.4500	3.4800	+13.725%	10	1,017	-84.195%
2025-11-18	3.0500	3.0600	3.0500	3.0600	-11.304%	10	1,018	-82.026%
2025-11-17	3.4500	3.4500	3.4000	3.4500	-5.220%	40	1,018	-84.058%
2025-11-14	3.6400	3.6400	3.6400	3.6400	-36.696%	1	1,008	-84.890%
2025-11-12	5.7500	5.7500	5.7500	5.7500	+11.004%	20	1,008	-90.435%
2025-11-10	5.1000	5.2000	5.0500	5.1800	+20.465%	31	998	-89.382%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,004	-87.209%
2025-11-03	4.0000	4.0000	4.0000	4.0000	+66.667%	1	1,004	-86.250%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-13.669%	7	1,004	-77.083%
2025-10-21	2.9000	2.9000	2.7800	2.7800	-18.475%	2	1,004	-80.216%
2025-10-17	3.4100	3.4100	3.4100	3.4100	-27.137%	1	1,003	-83.871%
2025-10-13	4.6800	4.6800	4.6800	4.6800	+18.481%	1	1,004	-88.248%
2025-10-10	3.9500	3.9500	3.9500	3.9500	-5.952%	2	1,004	-86.076%
2025-10-06	4.2000	4.2000	4.2000	4.2000	+2.689%	1	1,002	-86.905%
2025-10-03	3.9500	4.0900	3.9200	4.0900	-0.244%	16	1,001	-86.553%
2025-10-02	4.1000	4.1000	4.1000	4.1000	-18.000%	1	997	-86.585%
2025-10-01	5.0000	5.0000	5.0000	5.0000	+11.111%	1	996	-89.000%
2025-09-19	4.4500	4.5000	4.4500	4.5000	+12.500%	45	996	-87.778%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+11.111%	1	978	-86.250%
2025-09-11	3.4500	3.6000	3.4500	3.6000	+24.138%	352	977	-84.722%
2025-09-10	2.9000	2.9000	2.9000	2.9000	-2.685%	10	628	-81.034%
2025-09-03	2.9800	2.9800	2.9800	2.9800	-0.997%	2	628	-81.544%
2025-08-28	3.0100	3.0100	3.0100	3.0100	+2.034%	1	628	-81.728%
2025-08-27	2.9500	2.9500	2.9500	2.9500	+1.724%	10	628	-81.356%
2025-08-05	2.9000	2.9000	2.9000	2.9000	-13.433%	1	618	-81.034%
2025-07-28	3.2900	3.3500	3.2900	3.3500	-3.179%	328	617	-83.582%
2025-07-24	3.5600	3.6400	3.4600	3.4600	+18.493%	348	322	-84.104%
2025-07-22	2.8600	2.9200	2.8600	2.9200	+6.569%	2	8	-81.164%
2025-07-17	2.6500	2.7400	2.6500	2.7400	+15.612%	2	8	-79.927%
2025-07-16	2.4300	2.4300	2.3700	2.3700	-30.294%	2	8	-76.793%
2025-06-30	3.4000	3.4000	3.4000	3.4000	+1.796%	7	8	-83.824%
2025-06-26	3.3400	3.3400	3.3400	3.3400	+36.327%	1	1	-83.533%
2025-06-24	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	-77.551%